U.S. markets open in 3 hours 3 minutes
F S&P 500
5,076.25 +29.75 (+0.59%) F Dow Jones
38,198.00 +129.00 (+0.34%) F Nasdaq
17,580.50 +142.25 (+0.82%) E-mini Russell 2000 Index Futur
2,010.20 +20.50 (+1.03%) Petróleo
79.54 +0.54 (+0.68%) Oro
2,307.50 -3.50 (-0.15%)
Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:780.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00780000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 1.56% |
| LLY240510C00780000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 12.22 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.78% |
| LLY240517C00780000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.39% |
| LLY240524C00780000 | 2024-05-01 11:35AM EDT | 2024-05-24 | 20.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY240531C00780000 | 2024-05-01 2:55PM EDT | 2024-05-31 | 23.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| LLY240607C00780000 | 2024-05-01 2:41PM EDT | 2024-06-07 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LLY240621C00780000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 32.42 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.39% |
| LLY240719C00780000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 42.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| LLY240816C00780000 | 2024-05-01 2:13PM EDT | 2024-08-16 | 52.56 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| LLY240920C00780000 | 2024-05-01 9:32AM EDT | 2024-09-20 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LLY241018C00780000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| LLY250117C00780000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 91.35 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.10% |
| LLY250321C00780000 | 2024-05-01 3:19PM EDT | 2025-03-21 | 106.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| LLY250620C00780000 | 2024-05-01 2:30PM EDT | 2025-06-20 | 120.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| LLY251219C00780000 | 2024-04-05 12:01PM EDT | 2025-12-19 | 157.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| LLY260116C00780000 | 2024-05-01 1:03PM EDT | 2026-01-16 | 151.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| LLY261218C00780000 | 2024-04-30 2:32PM EDT | 2026-12-18 | 195.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00780000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 8.90 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| LLY240510P00780000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 13.70 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| LLY240517P00780000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 18.35 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| LLY240524P00780000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 19.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240621P00780000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 29.55 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| LLY240719P00780000 | 2024-04-30 3:47PM EDT | 2024-07-19 | 36.14 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| LLY240816P00780000 | 2024-05-01 3:54PM EDT | 2024-08-16 | 46.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY240920P00780000 | 2024-04-15 10:07AM EDT | 2024-09-20 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018P00780000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 55.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250117P00780000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 70.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 74.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620P00780000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219P00780000 | 2024-04-30 9:58AM EDT | 2025-12-19 | 95.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116P00780000 | 2024-03-04 2:25PM EDT | 2026-01-16 | 100.18 | 103.40 | 109.00 | 0.00 | - | 1 | 4 | 26.58% |
| LLY261218P00780000 | 2024-04-22 12:17PM EDT | 2026-12-18 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.